FXY Historical Prices | Rydex CurrencyShares Japanese Y Stock

Dow

0.91% Nasdaq

0.87%

CurrencyShares Japanese Yen Trust (FXY)

-NYSEArca

102.71 0.90(0.87%) 4:00PM EDT|After Hours : 102.61 0.10 (0.10%) 4:15PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	103.31	103.81	102.78	103.61	794,600	103.61
Jun 14, 2013	102.81	104.15	102.70	103.75	877,800	103.75
Jun 13, 2013	103.61	104.20	102.74	102.86	1,544,100	102.86
Jun 12, 2013	101.46	102.87	101.38	101.97	1,020,600	101.97
Jun 11, 2013	100.96	102.40	100.77	102.11	1,977,200	102.11
Jun 10, 2013	98.80	99.38	98.62	99.15	1,114,400	99.15
Jun 7, 2013	100.91	101.28	100.12	100.50	1,263,100	100.50
Jun 6, 2013	98.88	102.08	98.66	100.88	5,126,200	100.88
Jun 5, 2013	98.25	98.91	98.23	98.75	1,124,700	98.75
Jun 4, 2013	97.65	97.95	97.54	97.87	425,200	97.87
Jun 3, 2013	97.74	99.04	97.74	98.41	1,448,100	98.41
May 31, 2013	97.30	97.51	96.79	97.46	592,000	97.46
May 30, 2013	96.84	97.32	96.66	97.15	612,400	97.15
May 29, 2013	96.60	97.19	96.60	96.78	633,800	96.78
May 28, 2013	95.86	96.11	95.52	95.75	452,300	95.75
May 24, 2013	96.84	97.28	96.67	96.85	888,300	96.85
May 23, 2013	96.58	96.60	95.95	96.17	1,211,800	96.17
May 22, 2013	95.09	95.36	94.38	95.12	995,500	95.12
May 21, 2013	95.30	95.75	95.20	95.55	440,000	95.55
May 20, 2013	95.53	95.84	95.42	95.76	1,174,900	95.76
May 17, 2013	95.39	95.46	94.79	94.82	716,200	94.82
May 16, 2013	95.68	96.15	95.67	95.70	643,400	95.70
May 15, 2013	95.78	96.13	95.44	95.70	659,100	95.70
May 14, 2013	96.26	96.27	95.60	95.73	536,400	95.73
May 13, 2013	96.31	96.38	96.02	96.15	302,700	96.15
May 10, 2013	96.47	96.49	96.06	96.42	1,056,000	96.42
May 9, 2013	98.61	98.75	97.18	97.33	1,806,300	97.33
May 8, 2013	99.16	99.25	98.92	98.96	245,600	98.96
May 7, 2013	98.73	99.05	98.73	98.90	172,200	98.90
May 6, 2013	98.68	98.68	98.47	98.57	125,800	98.57
May 3, 2013	98.81	99.05	98.70	98.91	569,200	98.91
May 2, 2013	100.24	100.36	99.79	99.94	336,200	99.94
May 1, 2013	100.73	100.94	100.44	100.60	721,500	100.60
Apr 30, 2013	100.20	100.86	100.20	100.46	305,900	100.46
Apr 29, 2013	100.07	100.11	99.74	100.07	154,400	100.07
Apr 26, 2013	99.69	100.37	99.62	99.83	433,100	99.83
Apr 25, 2013	98.64	98.70	98.41	98.54	218,200	98.54
Apr 24, 2013	98.48	98.66	98.32	98.34	176,900	98.34
Apr 23, 2013	98.65	101.06	98.41	98.46	342,200	98.46
Apr 22, 2013	98.38	98.94	98.36	98.65	396,500	98.65
Apr 19, 2013	98.77	98.96	98.25	98.44	476,800	98.44
Apr 18, 2013	99.72	100.01	99.63	99.74	476,000	99.74
Apr 17, 2013	99.88	100.72	99.66	99.78	523,100	99.78
Apr 16, 2013	99.80	100.59	99.78	100.35	323,400	100.35
Apr 15, 2013	100.01	101.20	99.70	101.20	853,000	101.20
Apr 12, 2013	98.83	99.48	98.73	99.29	685,000	99.29
Apr 11, 2013	98.64	98.81	97.98	98.09	644,100	98.09
Apr 10, 2013	98.38	98.51	98.07	98.16	495,000	98.16
Apr 9, 2013	99.01	99.33	98.59	98.91	571,000	98.91
Apr 8, 2013	99.48	99.54	98.55	98.61	1,240,000	98.61
Apr 5, 2013	101.39	101.53	100.11	100.17	1,625,300	100.17
Apr 4, 2013	102.48	102.58	101.62	101.80	784,700	101.80
Apr 3, 2013	105.11	105.69	105.09	105.42	1,243,200	105.42
Apr 2, 2013	105.03	105.08	104.71	104.82	176,700	104.82
Apr 1, 2013	104.76	105.15	104.60	104.95	317,500	104.95
Mar 28, 2013	103.91	104.22	103.89	104.05	131,800	104.05
Mar 27, 2013	103.98	104.18	103.69	103.77	88,800	103.77
Mar 26, 2013	103.86	104.07	103.54	103.62	243,000	103.62
Mar 25, 2013	103.38	104.73	103.38	104.06	503,700	104.06
Mar 22, 2013	103.22	103.92	103.18	103.72	192,100	103.72
Mar 21, 2013	102.97	103.63	102.70	103.26	257,900	103.26
Mar 20, 2013	102.48	102.72	101.91	101.99	398,900	101.99
Mar 19, 2013	102.79	103.42	102.73	103.11	607,900	103.11
Mar 18, 2013	103.29	103.31	102.48	102.86	1,152,100	102.86
Mar 15, 2013	102.29	103.07	102.22	102.75	1,059,800	102.75
Mar 14, 2013	101.58	102.42	101.57	102.00	648,900	102.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FXY

Quotes

Charts

News & Info

ETF

Analyst

CurrencyShares Japanese Yen Trust (FXY)